Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P A M Transport Sv (NQ: PTSI )

16.62 -0.09 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.374 3.545 3.374 3.536 48,928 +0.19(+5.60%)
Oct 28, 2005 3.294 3.349 3.292 3.349 590,504 +0.10(+3.21%)
Oct 27, 2005 3.249 3.297 3.244 3.244 153,898 -0.07(-2.02%)
Oct 26, 2005 3.298 3.326 3.284 3.311 175,273 -0.00(-0.13%)
Oct 25, 2005 3.278 3.326 3.271 3.315 233,621 -0.01(-0.25%)
Oct 24, 2005 3.297 3.324 3.284 3.324 97,411 +0.02(+0.57%)
Oct 21, 2005 3.274 3.376 3.274 3.305 27,226 +0.01(+0.25%)
Oct 20, 2005 3.409 3.436 3.284 3.297 26,027 -0.11(-3.30%)
Oct 19, 2005 3.344 3.409 3.338 3.409 48,189 +0.02(+0.68%)
Oct 18, 2005 3.399 3.432 3.355 3.386 23,984 -0.01(-0.18%)
Oct 17, 2005 3.405 3.447 3.324 3.392 40,832 -0.04(-1.27%)
Oct 14, 2005 3.430 3.436 3.361 3.436 94,878 +0.05(+1.48%)
Oct 13, 2005 3.386 3.405 3.340 3.386 50,837 +0.01(+0.25%)
Oct 12, 2005 3.205 3.388 3.205 3.378 108,369 +0.21(+6.72%)
Oct 11, 2005 3.322 3.326 3.161 3.165 36,583 -0.13(-3.86%)
Oct 10, 2005 3.307 3.351 3.263 3.292 17,663 -0.05(-1.62%)
Oct 07, 2005 3.363 3.363 3.259 3.347 19,663 +0.02(+0.63%)
Oct 06, 2005 3.319 3.434 3.280 3.326 115,650 +0.05(+1.46%)
Oct 05, 2005 3.363 3.363 3.267 3.278 36,689 -0.08(-2.48%)
Oct 04, 2005 3.378 3.440 3.338 3.361 31,173 +0.04(+1.13%)
Oct 03, 2005 3.395 3.497 3.324 3.324 130,143 -0.05(-1.36%)
Sep 30, 2005 3.340 3.372 3.294 3.369 64,146 +0.04(+1.13%)
Sep 29, 2005 3.361 3.361 3.280 3.332 87,934 -0.04(-1.11%)
Sep 28, 2005 3.392 3.409 3.357 3.369 93,574 +0.01(+0.44%)
Sep 27, 2005 3.351 3.367 3.315 3.355 24,943 -0.02(-0.68%)
Sep 26, 2005 3.378 3.438 3.359 3.378 23,557 +0.02(+0.62%)
Sep 23, 2005 3.357 3.390 3.299 3.357 38,286 +0.01(+0.31%)
Sep 22, 2005 3.347 3.369 3.276 3.347 51,969 +0.05(+1.58%)
Sep 21, 2005 3.390 3.422 3.294 3.294 34,075 -0.13(-3.66%)
Sep 20, 2005 3.411 3.551 3.388 3.420 53,345 -0.05(-1.50%)
Sep 19, 2005 3.649 3.659 3.472 3.472 30,785 -0.15(-4.09%)
Sep 16, 2005 3.584 3.641 3.565 3.620 194,217 +0.07(+2.00%)
Sep 15, 2005 3.524 3.572 3.524 3.549 79,632 -0.00(-0.12%)
Sep 14, 2005 3.593 3.632 3.524 3.553 82,011 -0.04(-0.99%)
Sep 13, 2005 3.645 3.682 3.528 3.588 70,884 -0.10(-2.77%)
Sep 12, 2005 3.670 3.732 3.657 3.691 62,932 +0.04(+1.08%)
Sep 09, 2005 3.524 3.716 3.524 3.651 97,152 +0.08(+2.28%)
Sep 08, 2005 3.593 3.601 3.526 3.570 56,995 -0.02(-0.52%)
Sep 07, 2005 3.524 3.597 3.524 3.588 60,189 +0.01(+0.41%)
Sep 06, 2005 3.580 3.595 3.534 3.574 114,163 +0.04(+1.06%)
Sep 02, 2005 3.559 3.580 3.534 3.536 146,521 +0.00(+0.00%)
Sep 01, 2005 3.461 3.545 3.461 3.536 53,455 +0.01(+0.36%)
Aug 31, 2005 3.344 3.524 3.344 3.524 29,164 +0.14(+4.13%)
Aug 30, 2005 3.336 3.401 3.336 3.384 122,072 +0.04(+1.06%)
Aug 29, 2005 3.328 3.386 3.328 3.349 11,730 +0.00(+0.06%)
Aug 26, 2005 3.347 3.409 3.347 3.347 57,897 -0.08(-2.19%)
Aug 25, 2005 3.459 3.493 3.388 3.422 37,773 +0.03(+0.86%)
Aug 24, 2005 3.455 3.568 3.388 3.392 56,554 -0.11(-3.21%)
Aug 23, 2005 3.488 3.509 3.442 3.505 25,898 +0.00(+0.06%)
Aug 22, 2005 3.630 3.630 3.445 3.503 34,305 -0.10(-2.83%)
Aug 19, 2005 3.597 3.624 3.576 3.605 74,898 +0.06(+1.71%)
Aug 18, 2005 3.534 3.597 3.478 3.545 73,541 +0.05(+1.55%)
Aug 17, 2005 3.413 3.565 3.413 3.490 64,429 -0.04(-1.06%)
Aug 16, 2005 3.563 3.586 3.528 3.528 95,852 -0.03(-0.70%)
Aug 15, 2005 3.367 3.553 3.367 3.553 269,284 +0.19(+5.51%)
Aug 12, 2005 3.399 3.399 3.365 3.367 50,079 -0.03(-0.92%)
Aug 11, 2005 3.407 3.417 3.336 3.399 112,518 -0.00(-0.06%)
Aug 10, 2005 3.376 3.415 3.361 3.401 60,741 +0.02(+0.49%)
Aug 09, 2005 3.357 3.415 3.334 3.384 111,645 -0.01(-0.25%)
Aug 08, 2005 3.367 3.399 3.367 3.392 189,887 +0.02(+0.62%)
Aug 05, 2005 3.390 3.426 3.367 3.372 224,072 -0.03(-0.80%)
Aug 04, 2005 3.545 3.565 3.390 3.399 625,592 -0.15(-4.12%)
Aug 03, 2005 3.438 3.576 3.426 3.545 284,569 +0.13(+3.85%)
Aug 02, 2005 3.472 3.472 3.405 3.413 81,330 -0.06(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.